Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.19 | 13.28 | 13.15 | 13.16 | 4,237,566 | -0.02(-0.13%) |
Jun 27, 2008 | 13.16 | 13.24 | 13.09 | 13.18 | 6,902,771 | +0.01(+0.11%) |
Jun 26, 2008 | 13.37 | 13.42 | 13.16 | 13.16 | 6,677,295 | -0.36(-2.65%) |
Jun 25, 2008 | 13.49 | 13.64 | 13.46 | 13.52 | 4,292,748 | +0.07(+0.54%) |
Jun 24, 2008 | 13.46 | 13.58 | 13.39 | 13.45 | 3,589,307 | -0.13(-0.97%) |
Jun 23, 2008 | 13.56 | 13.60 | 13.52 | 13.58 | 3,283,125 | +0.07(+0.52%) |
Jun 20, 2008 | 13.66 | 13.68 | 13.46 | 13.51 | 7,204,249 | -0.23(-1.68%) |
Jun 19, 2008 | 13.71 | 13.81 | 13.65 | 13.74 | 4,063,955 | +0.04(+0.32%) |
Jun 18, 2008 | 13.76 | 13.79 | 13.66 | 13.70 | 3,768,869 | -0.11(-0.81%) |
Jun 17, 2008 | 13.91 | 13.91 | 13.81 | 13.81 | 4,970,986 | -0.04(-0.27%) |
Jun 16, 2008 | 13.73 | 13.89 | 13.73 | 13.85 | 2,888,911 | -0.00(-0.02%) |
Jun 13, 2008 | 13.72 | 13.85 | 13.67 | 13.85 | 4,419,203 | +0.21(+1.53%) |
Jun 12, 2008 | 13.63 | 13.74 | 13.56 | 13.64 | 7,983,967 | +0.02(+0.14%) |
Jun 11, 2008 | 13.79 | 13.80 | 13.62 | 13.62 | 6,975,775 | -0.16(-1.14%) |
Jun 10, 2008 | 13.80 | 13.86 | 13.73 | 13.78 | 3,993,181 | -0.08(-0.55%) |
Jun 09, 2008 | 13.80 | 13.91 | 13.70 | 13.86 | 4,712,664 | +0.08(+0.61%) |
Jun 06, 2008 | 14.04 | 14.13 | 13.76 | 13.77 | 6,013,018 | -0.38(-2.70%) |
Jun 05, 2008 | 13.91 | 14.16 | 13.89 | 14.15 | 6,568,283 | +0.29(+2.13%) |
Jun 04, 2008 | 13.82 | 13.96 | 13.78 | 13.86 | 3,548,406 | +0.03(+0.19%) |
Jun 03, 2008 | 13.97 | 14.01 | 13.77 | 13.83 | 5,034,810 | -0.08(-0.59%) |
Jun 02, 2008 | 14.00 | 14.00 | 13.84 | 13.91 | 5,428,360 | -0.11(-0.81%) |
May 30, 2008 | 14.03 | 14.08 | 14.02 | 14.03 | 2,121,821 | +0.04(+0.28%) |
May 29, 2008 | 13.94 | 14.07 | 13.92 | 13.99 | 4,602,028 | +0.02(+0.16%) |
May 28, 2008 | 13.90 | 13.97 | 13.83 | 13.97 | 2,523,139 | +0.09(+0.68%) |
May 27, 2008 | 13.79 | 13.89 | 13.76 | 13.87 | 2,644,730 | +0.09(+0.67%) |
May 26, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 4,340,709 | -0.15(-1.05%) |
May 22, 2008 | 13.97 | 14.00 | 13.90 | 13.93 | 6,525,438 | +0.00(+0.00%) |
May 21, 2008 | 14.18 | 14.21 | 13.89 | 13.93 | 5,334,877 | -0.24(-1.66%) |
May 20, 2008 | 14.17 | 14.20 | 14.09 | 14.16 | 4,484,632 | -0.06(-0.42%) |
May 19, 2008 | 14.24 | 14.35 | 14.17 | 14.22 | 2,924,633 | +0.01(+0.09%) |
May 16, 2008 | 14.19 | 14.21 | 14.09 | 14.21 | 3,885,620 | +0.08(+0.55%) |
May 15, 2008 | 14.01 | 14.15 | 13.98 | 14.13 | 2,684,598 | +0.16(+1.15%) |
May 14, 2008 | 14.03 | 14.11 | 13.96 | 13.97 | 2,589,374 | +0.01(+0.10%) |
May 13, 2008 | 13.97 | 13.98 | 13.86 | 13.95 | 2,473,282 | +0.03(+0.24%) |
May 12, 2008 | 13.81 | 13.93 | 13.75 | 13.92 | 3,533,688 | +0.14(+1.00%) |
May 09, 2008 | 13.79 | 13.83 | 13.74 | 13.78 | 4,694,164 | -0.08(-0.60%) |
May 08, 2008 | 13.84 | 13.90 | 13.81 | 13.87 | 4,069,522 | +0.08(+0.58%) |
May 07, 2008 | 14.03 | 14.04 | 13.77 | 13.79 | 6,538,677 | -0.21(-1.53%) |
May 06, 2008 | 13.84 | 14.04 | 13.81 | 14.00 | 4,903,191 | +0.11(+0.82%) |
May 05, 2008 | 13.86 | 13.96 | 13.85 | 13.89 | 3,727,066 | -0.02(-0.13%) |
May 02, 2008 | 14.01 | 14.01 | 13.83 | 13.90 | 3,996,455 | +0.03(+0.24%) |
May 01, 2008 | 13.69 | 13.87 | 13.64 | 13.87 | 4,604,308 | +0.19(+1.39%) |
Apr 30, 2008 | 13.80 | 13.89 | 13.68 | 13.68 | 6,105,847 | -0.06(-0.41%) |
Apr 29, 2008 | 13.79 | 13.81 | 13.71 | 13.74 | 3,270,876 | -0.07(-0.54%) |
Apr 28, 2008 | 13.84 | 13.88 | 13.79 | 13.81 | 2,073,602 | -0.01(-0.05%) |
Apr 25, 2008 | 13.84 | 13.84 | 13.67 | 13.82 | 1,950,338 | +0.04(+0.32%) |
Apr 24, 2008 | 13.80 | 13.86 | 13.62 | 13.77 | 3,809,056 | +0.00(+0.00%) |
Apr 23, 2008 | 13.76 | 13.84 | 13.71 | 13.77 | 3,737,599 | +0.05(+0.36%) |
Apr 22, 2008 | 13.76 | 13.79 | 13.65 | 13.73 | 2,079,679 | -0.12(-0.86%) |
Apr 21, 2008 | 13.76 | 13.87 | 13.75 | 13.84 | 3,267,370 | +0.04(+0.28%) |
Apr 18, 2008 | 13.73 | 13.84 | 13.70 | 13.81 | 5,814,544 | +0.29(+2.12%) |
Apr 17, 2008 | 13.50 | 13.55 | 13.44 | 13.52 | 3,436,558 | +0.01(+0.08%) |
Apr 16, 2008 | 13.35 | 13.53 | 13.33 | 13.51 | 6,224,247 | +0.26(+1.99%) |
Apr 15, 2008 | 13.27 | 13.27 | 13.13 | 13.24 | 3,322,755 | +0.06(+0.42%) |
Apr 14, 2008 | 13.19 | 13.25 | 13.15 | 13.19 | 2,240,580 | +0.02(+0.17%) |
Apr 11, 2008 | 13.29 | 13.32 | 13.15 | 13.17 | 2,361,856 | -0.24(-1.77%) |
Apr 10, 2008 | 13.34 | 13.46 | 13.30 | 13.40 | 3,059,152 | +0.09(+0.65%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.26 | 13.32 | 3,370,450 | -0.07(-0.54%) |
Apr 08, 2008 | 13.34 | 13.42 | 13.32 | 13.39 | 3,518,737 | -0.02(-0.17%) |
Apr 07, 2008 | 13.51 | 13.55 | 13.38 | 13.41 | 3,344,457 | +0.00(+0.00%) |
Apr 04, 2008 | 13.38 | 13.51 | 13.32 | 13.41 | 4,725,152 | +0.08(+0.59%) |
Apr 03, 2008 | 13.28 | 13.40 | 13.27 | 13.33 | 4,041,181 | +0.00(+0.03%) |
Apr 02, 2008 | 13.36 | 13.42 | 13.28 | 13.33 | 4,029,455 | -0.01(-0.11%) |
Apr 01, 2008 | 13.06 | 13.35 | 13.02 | 13.34 | 3,931,297 | +0.41(+3.21%) |
Mar 31, 2008 | 12.88 | 12.99 | 12.86 | 12.93 | 5,227,509 | +0.06(+0.48%) |
Mar 28, 2008 | 13.02 | 13.06 | 12.85 | 12.87 | 5,925,470 | -0.10(-0.75%) |
Mar 27, 2008 | 13.15 | 13.15 | 12.96 | 12.96 | 5,169,010 | -0.15(-1.12%) |
Mar 26, 2008 | 13.11 | 13.17 | 13.07 | 13.11 | 7,173,644 | -0.02(-0.14%) |
Mar 25, 2008 | 13.11 | 13.18 | 13.03 | 13.13 | 5,821,071 | -0.00(-0.03%) |
Mar 24, 2008 | 12.96 | 13.22 | 12.95 | 13.13 | 5,642,348 | +0.25(+1.95%) |
Mar 21, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.20(+1.61%) |
Mar 19, 2008 | 13.12 | 13.13 | 12.68 | 12.68 | 6,284,312 | -0.37(-2.86%) |
Mar 18, 2008 | 12.78 | 13.05 | 12.75 | 13.05 | 30,300,758 | +0.45(+3.58%) |
Mar 17, 2008 | 12.35 | 12.70 | 12.25 | 12.60 | 10,830,868 | -0.14(-1.08%) |
Mar 14, 2008 | 13.07 | 13.07 | 12.59 | 12.74 | 11,219,147 | -0.22(-1.67%) |
Mar 13, 2008 | 12.71 | 13.02 | 12.65 | 12.95 | 8,897,837 | +0.08(+0.62%) |
Mar 12, 2008 | 12.96 | 13.05 | 12.85 | 12.87 | 3,157,248 | -0.07(-0.54%) |
Mar 11, 2008 | 12.78 | 12.95 | 12.64 | 12.94 | 6,641,026 | +0.40(+3.19%) |
Mar 10, 2008 | 12.74 | 12.75 | 12.53 | 12.54 | 4,901,940 | -0.19(-1.47%) |
Mar 07, 2008 | 12.77 | 12.91 | 12.62 | 12.73 | 5,352,820 | -0.12(-0.96%) |
Mar 06, 2008 | 13.06 | 13.10 | 12.85 | 12.86 | 4,813,669 | -0.26(-1.95%) |
Mar 05, 2008 | 13.08 | 13.20 | 12.98 | 13.11 | 27,514,004 | +0.09(+0.73%) |
Mar 04, 2008 | 12.94 | 13.05 | 12.82 | 13.02 | 5,158,201 | -0.04(-0.30%) |
Mar 03, 2008 | 13.00 | 13.10 | 12.94 | 13.05 | 5,008,793 | +0.04(+0.27%) |
Feb 29, 2008 | 13.23 | 13.25 | 12.98 | 13.02 | 4,787,603 | -0.34(-2.58%) |
Feb 28, 2008 | 13.36 | 13.44 | 13.32 | 13.36 | 4,652,313 | -0.06(-0.42%) |
Feb 27, 2008 | 13.37 | 13.49 | 13.35 | 13.42 | 4,751,853 | +0.01(+0.05%) |
Feb 26, 2008 | 13.26 | 13.48 | 13.24 | 13.41 | 5,452,826 | +0.11(+0.81%) |
Feb 25, 2008 | 13.15 | 13.34 | 13.09 | 13.31 | 9,661,897 | +0.17(+1.30%) |
Feb 22, 2008 | 13.11 | 13.14 | 12.91 | 13.14 | 10,780,793 | +0.09(+0.70%) |
Feb 21, 2008 | 13.29 | 13.29 | 13.02 | 13.04 | 6,546,582 | -0.16(-1.23%) |
Feb 20, 2008 | 13.05 | 13.25 | 13.00 | 13.21 | 7,455,452 | +0.12(+0.93%) |
Feb 19, 2008 | 13.23 | 13.25 | 13.05 | 13.09 | 4,426,070 | +0.04(+0.33%) |
Feb 18, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 3,225,223 | -0.01(-0.11%) |
Feb 14, 2008 | 13.26 | 13.26 | 13.05 | 13.06 | 3,295,016 | -0.16(-1.23%) |
Feb 13, 2008 | 13.16 | 13.24 | 13.07 | 13.22 | 2,441,566 | +0.19(+1.42%) |
Feb 12, 2008 | 13.07 | 13.17 | 12.94 | 13.03 | 20,569,562 | +0.07(+0.51%) |
Feb 11, 2008 | 12.82 | 12.99 | 12.76 | 12.97 | 3,853,400 | +0.14(+1.11%) |
Feb 08, 2008 | 12.80 | 12.91 | 12.73 | 12.83 | 4,362,270 | +0.03(+0.21%) |
Feb 07, 2008 | 12.66 | 12.92 | 12.62 | 12.80 | 4,857,669 | +0.09(+0.74%) |
Feb 06, 2008 | 12.89 | 12.95 | 12.68 | 12.71 | 6,088,588 | -0.13(-1.02%) |
Feb 05, 2008 | 12.99 | 13.06 | 12.84 | 12.84 | 6,469,950 | -0.37(-2.76%) |
Feb 04, 2008 | 13.29 | 13.32 | 13.20 | 13.20 | 5,002,760 | -0.11(-0.79%) |
Feb 01, 2008 | 13.21 | 13.35 | 13.16 | 13.31 | 12,229,404 | +0.14(+1.03%) |
Jan 31, 2008 | 12.80 | 13.27 | 12.79 | 13.17 | 7,388,185 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,456,750 | -0.06(-0.47%) |
Jan 29, 2008 | 13.14 | 13.14 | 12.99 | 13.07 | 7,022,864 | +0.04(+0.32%) |
Jan 28, 2008 | 12.89 | 13.04 | 12.80 | 13.03 | 4,020,193 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.86 | 12.89 | 6,164,075 | -0.19(-1.44%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,918,874 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,574,815 | +0.11(+0.85%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,802,764 | -0.22(-1.68%) |
Jan 21, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 10,028,018 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,441,785 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.27 | 13.37 | 6,465,479 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,241 | -0.38(-2.74%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,461 | +0.16(+1.19%) |
Jan 11, 2008 | 13.83 | 13.87 | 13.65 | 13.71 | 5,461,725 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.02 | 13.74 | 13.94 | 5,216,962 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.60 | 13.88 | 8,194,517 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.67 | 6,938,575 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,914,820 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,053 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,540,895 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.26 | 18,734,664 | -0.14(-1.00%) |
Jan 01, 2008 | 14.51 | 14.58 | 14.39 | 14.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.51 | 14.58 | 14.39 | 14.40 | 2,488,994 | -0.13(-0.91%) |
Dec 28, 2007 | 14.62 | 14.62 | 14.29 | 14.53 | 3,619,510 | +0.01(+0.10%) |
Dec 27, 2007 | 14.70 | 14.70 | 14.50 | 14.52 | 2,201,168 | -0.21(-1.43%) |
Dec 26, 2007 | 14.67 | 14.74 | 14.63 | 14.73 | 5,012,629 | +0.04(+0.27%) |
Dec 24, 2007 | 14.64 | 14.71 | 14.62 | 14.69 | 2,880,789 | +0.03(+0.18%) |
Dec 21, 2007 | 14.55 | 14.66 | 14.49 | 14.66 | 2,677,203 | +0.31(+2.17%) |
Dec 20, 2007 | 14.39 | 14.39 | 14.25 | 14.35 | 6,097,186 | +0.11(+0.78%) |
Dec 19, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 2,663,386 | -0.03(-0.19%) |
Dec 18, 2007 | 14.29 | 14.31 | 14.08 | 14.27 | 4,918,835 | +0.09(+0.61%) |
Dec 17, 2007 | 14.30 | 14.35 | 14.17 | 14.18 | 4,298,092 | -0.22(-1.53%) |
Dec 14, 2007 | 14.49 | 14.57 | 14.39 | 14.40 | 8,474,119 | -0.22(-1.50%) |
Dec 13, 2007 | 14.52 | 14.66 | 14.41 | 14.62 | 7,095,756 | +0.05(+0.35%) |
Dec 12, 2007 | 14.79 | 14.79 | 14.39 | 14.57 | 2,670,122 | +0.17(+1.17%) |
Dec 11, 2007 | 14.79 | 14.83 | 14.40 | 14.40 | 2,980,489 | -0.37(-2.50%) |
Dec 10, 2007 | 14.74 | 14.80 | 14.68 | 14.77 | 1,960,648 | +0.11(+0.76%) |
Dec 07, 2007 | 14.74 | 14.74 | 14.65 | 14.66 | 1,758,095 | -0.05(-0.31%) |
Dec 06, 2007 | 14.45 | 14.72 | 14.45 | 14.70 | 2,611,963 | +0.21(+1.48%) |
Dec 05, 2007 | 14.43 | 14.52 | 14.40 | 14.49 | 3,165,739 | +0.23(+1.61%) |
Dec 04, 2007 | 14.35 | 14.38 | 14.26 | 14.26 | 11,512,855 | -0.09(-0.66%) |
Dec 03, 2007 | 14.49 | 14.49 | 14.33 | 14.35 | 1,545,334 | -0.08(-0.53%) |
Nov 30, 2007 | 14.58 | 14.58 | 14.33 | 14.43 | 9,564,524 | +0.03(+0.19%) |
Nov 29, 2007 | 14.21 | 14.44 | 14.21 | 14.40 | 2,817,042 | +0.00(+0.03%) |
Nov 28, 2007 | 14.20 | 14.41 | 14.13 | 14.40 | 4,114,501 | +0.40(+2.87%) |
Nov 27, 2007 | 13.90 | 14.06 | 13.83 | 14.00 | 11,999,549 | +0.14(+1.01%) |
Nov 26, 2007 | 14.22 | 14.22 | 13.80 | 13.86 | 5,040,305 | -0.22(-1.58%) |
Nov 23, 2007 | 14.02 | 14.11 | 13.96 | 14.08 | 3,498,413 | +0.17(+1.20%) |
Nov 21, 2007 | 14.04 | 14.09 | 13.90 | 13.91 | 8,377,473 | -0.21(-1.52%) |
Nov 20, 2007 | 14.13 | 14.24 | 13.93 | 14.13 | 4,003,690 | +0.09(+0.65%) |
Nov 19, 2007 | 14.13 | 14.17 | 13.99 | 14.03 | 5,600,148 | -0.17(-1.22%) |
Nov 16, 2007 | 14.31 | 14.31 | 14.06 | 14.21 | 2,313,380 | +0.10(+0.69%) |
Nov 15, 2007 | 14.19 | 14.29 | 14.04 | 14.11 | 2,495,725 | -0.22(-1.55%) |
Nov 14, 2007 | 14.54 | 14.54 | 14.22 | 14.33 | 2,636,176 | -0.01(-0.09%) |
Nov 13, 2007 | 13.99 | 14.35 | 13.99 | 14.34 | 2,304,957 | +0.36(+2.60%) |
Nov 12, 2007 | 14.23 | 14.23 | 13.96 | 13.98 | 4,044,755 | -0.13(-0.95%) |
Nov 09, 2007 | 14.19 | 14.29 | 14.08 | 14.11 | 6,806,242 | -0.23(-1.61%) |
Nov 08, 2007 | 14.45 | 14.47 | 14.15 | 14.35 | 5,168,336 | -0.14(-0.94%) |
Nov 07, 2007 | 14.52 | 14.74 | 14.43 | 14.48 | 4,041,288 | -0.33(-2.21%) |
Nov 06, 2007 | 14.71 | 14.81 | 14.62 | 14.81 | 2,183,720 | +0.20(+1.37%) |
Nov 05, 2007 | 14.41 | 14.70 | 14.41 | 14.61 | 1,975,289 | -0.05(-0.34%) |
Nov 02, 2007 | 14.68 | 14.70 | 14.52 | 14.66 | 2,996,977 | +0.06(+0.38%) |
Nov 01, 2007 | 14.85 | 14.85 | 14.59 | 14.60 | 2,452,866 | -0.37(-2.45%) |
Oct 31, 2007 | 14.86 | 14.98 | 14.77 | 14.97 | 1,841,831 | +0.19(+1.26%) |
Oct 30, 2007 | 14.81 | 14.93 | 14.76 | 14.79 | 2,511,544 | -0.09(-0.58%) |
Oct 29, 2007 | 14.86 | 14.90 | 14.82 | 14.87 | 2,775,841 | +0.06(+0.43%) |
Oct 26, 2007 | 14.80 | 14.81 | 14.68 | 14.81 | 3,401,909 | +0.13(+0.90%) |
Oct 25, 2007 | 14.66 | 14.72 | 14.50 | 14.68 | 3,799,081 | +0.04(+0.24%) |
Oct 24, 2007 | 14.60 | 14.66 | 14.41 | 14.64 | 3,321,407 | +0.00(+0.01%) |
Oct 23, 2007 | 14.60 | 14.68 | 14.51 | 14.64 | 2,325,324 | +0.12(+0.82%) |
Oct 22, 2007 | 14.41 | 14.54 | 14.38 | 14.52 | 5,582,719 | +0.01(+0.07%) |
Oct 19, 2007 | 14.79 | 14.80 | 14.45 | 14.51 | 4,302,457 | -0.34(-2.26%) |
Oct 18, 2007 | 14.80 | 14.87 | 14.77 | 14.84 | 3,120,639 | +0.01(+0.07%) |
Oct 17, 2007 | 14.93 | 14.94 | 14.68 | 14.83 | 2,446,561 | +0.02(+0.11%) |
Oct 16, 2007 | 14.84 | 14.88 | 14.78 | 14.82 | 2,362,180 | -0.06(-0.40%) |
Oct 15, 2007 | 15.00 | 15.02 | 14.80 | 14.88 | 2,218,151 | -0.12(-0.78%) |
Oct 12, 2007 | 14.93 | 15.03 | 14.89 | 15.00 | 1,017,420 | +0.09(+0.61%) |
Oct 11, 2007 | 15.08 | 15.12 | 14.82 | 14.90 | 2,783,600 | -0.07(-0.48%) |
Oct 10, 2007 | 14.94 | 15.01 | 14.91 | 14.98 | 4,720,967 | +0.00(+0.01%) |
Oct 09, 2007 | 14.88 | 14.99 | 14.86 | 14.97 | 2,530,942 | +0.14(+0.97%) |
Oct 08, 2007 | 14.84 | 14.86 | 14.80 | 14.83 | 1,405,378 | -0.04(-0.26%) |
Oct 05, 2007 | 14.82 | 14.92 | 14.78 | 14.87 | 2,738,985 | +0.13(+0.87%) |
Oct 04, 2007 | 14.75 | 14.75 | 14.68 | 14.74 | 3,522,176 | +0.01(+0.04%) |
Oct 03, 2007 | 14.73 | 14.77 | 14.69 | 14.74 | 19,428,464 | -0.05(-0.36%) |
Oct 02, 2007 | 14.82 | 14.83 | 14.74 | 14.79 | 2,491,177 | -0.03(-0.22%) |
Oct 01, 2007 | 14.67 | 14.84 | 14.66 | 14.82 | 3,634,684 | +0.15(+1.01%) |
Sep 28, 2007 | 14.68 | 14.71 | 14.60 | 14.67 | 2,069,757 | -0.02(-0.17%) |
Sep 27, 2007 | 14.67 | 14.70 | 14.63 | 14.70 | 1,969,373 | +0.10(+0.68%) |
Sep 26, 2007 | 14.59 | 14.65 | 14.56 | 14.60 | 2,302,532 | +0.01(+0.07%) |
Sep 25, 2007 | 14.48 | 14.59 | 14.47 | 14.59 | 1,882,082 | -0.01(-0.07%) |
Sep 24, 2007 | 14.61 | 14.68 | 14.55 | 14.60 | 1,995,075 | -0.02(-0.11%) |
Sep 21, 2007 | 14.66 | 14.69 | 14.62 | 14.62 | 2,058,118 | +0.05(+0.35%) |
Sep 20, 2007 | 14.60 | 14.63 | 14.55 | 14.56 | 1,520,796 | -0.04(-0.28%) |
Sep 19, 2007 | 14.63 | 14.70 | 14.18 | 14.61 | 2,797,179 | +0.07(+0.47%) |
Sep 18, 2007 | 14.24 | 14.54 | 14.20 | 14.54 | 4,870,816 | +0.36(+2.55%) |
Sep 17, 2007 | 14.21 | 14.22 | 14.12 | 14.18 | 1,963,068 | -0.06(-0.42%) |
Sep 14, 2007 | 14.14 | 14.27 | 14.12 | 14.24 | 1,675,009 | +0.01(+0.04%) |
Sep 13, 2007 | 14.23 | 14.29 | 14.19 | 14.23 | 2,069,272 | +0.06(+0.41%) |
Sep 12, 2007 | 14.09 | 14.22 | 14.08 | 14.17 | 1,843,286 | +0.07(+0.51%) |
Sep 11, 2007 | 13.98 | 14.12 | 13.97 | 14.10 | 1,101,801 | +0.19(+1.36%) |
Sep 10, 2007 | 13.99 | 14.03 | 13.81 | 13.91 | 3,325,772 | -0.05(-0.35%) |
Sep 07, 2007 | 14.02 | 14.03 | 13.89 | 13.96 | 2,301,077 | -0.21(-1.46%) |
Sep 06, 2007 | 14.15 | 14.21 | 14.08 | 14.17 | 3,884,917 | +0.02(+0.18%) |
Sep 05, 2007 | 14.15 | 14.16 | 14.05 | 14.14 | 2,459,655 | -0.08(-0.55%) |
Sep 04, 2007 | 14.02 | 14.28 | 14.02 | 14.22 | 1,825,343 | +0.15(+1.06%) |
Aug 31, 2007 | 14.08 | 14.13 | 14.00 | 14.07 | 2,119,222 | +0.15(+1.05%) |
Aug 30, 2007 | 13.84 | 14.03 | 13.84 | 13.93 | 4,827,655 | -0.03(-0.19%) |
Aug 29, 2007 | 13.77 | 13.97 | 13.72 | 13.95 | 1,830,678 | +0.24(+1.74%) |
Aug 28, 2007 | 13.90 | 13.93 | 13.67 | 13.71 | 2,346,177 | -0.23(-1.66%) |
Aug 27, 2007 | 14.01 | 14.02 | 13.94 | 13.94 | 1,514,007 | -0.10(-0.73%) |
Aug 24, 2007 | 13.88 | 14.05 | 13.88 | 14.05 | 2,081,881 | +0.17(+1.22%) |
Aug 23, 2007 | 13.98 | 13.98 | 13.80 | 13.88 | 3,858,729 | +0.01(+0.04%) |
Aug 22, 2007 | 13.85 | 13.89 | 13.78 | 13.87 | 3,949,415 | +0.14(+0.99%) |
Aug 21, 2007 | 13.74 | 13.90 | 13.68 | 13.74 | 2,262,281 | +0.03(+0.20%) |
Aug 20, 2007 | 13.77 | 13.79 | 13.60 | 13.71 | 3,415,487 | -0.02(-0.15%) |
Aug 17, 2007 | 13.80 | 13.83 | 13.52 | 13.73 | 3,757,375 | +0.28(+2.12%) |
Aug 16, 2007 | 13.40 | 13.56 | 13.00 | 13.44 | 7,515,721 | -0.04(-0.32%) |
Aug 15, 2007 | 13.58 | 13.78 | 13.45 | 13.49 | 4,191,559 | -0.16(-1.19%) |
Aug 14, 2007 | 13.91 | 13.91 | 13.65 | 13.65 | 2,259,372 | -0.23(-1.66%) |
Aug 13, 2007 | 14.02 | 14.02 | 13.87 | 13.88 | 1,454,358 | +0.00(+0.03%) |
Aug 10, 2007 | 13.78 | 13.98 | 13.68 | 13.88 | 2,878,650 | -0.04(-0.30%) |
Aug 09, 2007 | 14.09 | 14.23 | 13.92 | 13.92 | 8,097,658 | -0.35(-2.48%) |
Aug 08, 2007 | 14.15 | 14.35 | 14.14 | 14.27 | 2,224,455 | +0.19(+1.32%) |
Aug 07, 2007 | 13.89 | 14.16 | 13.85 | 14.09 | 2,867,981 | +0.14(+1.03%) |
Aug 06, 2007 | 13.77 | 13.98 | 13.64 | 13.94 | 4,600,700 | +0.18(+1.32%) |
Aug 03, 2007 | 13.87 | 14.06 | 13.75 | 13.76 | 3,399,057 | -0.29(-2.08%) |
Aug 02, 2007 | 13.98 | 14.06 | 13.89 | 14.06 | 4,626,402 | +0.11(+0.78%) |
Aug 01, 2007 | 13.90 | 13.97 | 13.72 | 13.95 | 4,723,144 | +0.10(+0.71%) |
Jul 31, 2007 | 14.13 | 14.14 | 13.78 | 13.85 | 4,243,293 | -0.18(-1.29%) |
Jul 30, 2007 | 13.94 | 14.07 | 13.86 | 14.03 | 3,151,191 | +0.14(+0.98%) |
Jul 27, 2007 | 14.06 | 14.18 | 13.89 | 13.89 | 3,092,027 | -0.24(-1.72%) |
Jul 26, 2007 | 14.33 | 14.37 | 13.98 | 14.14 | 3,842,241 | -0.32(-2.18%) |
Jul 25, 2007 | 14.50 | 14.85 | 14.30 | 14.45 | 5,646,849 | +0.02(+0.14%) |
Jul 24, 2007 | 14.54 | 14.60 | 14.37 | 14.43 | 2,004,774 | -0.21(-1.42%) |
Jul 23, 2007 | 14.63 | 14.68 | 14.60 | 14.64 | 1,286,081 | +0.05(+0.35%) |
Jul 20, 2007 | 14.69 | 14.69 | 14.52 | 14.59 | 2,104,188 | -0.14(-0.92%) |
Jul 19, 2007 | 14.71 | 14.74 | 14.68 | 14.72 | 2,463,050 | +0.09(+0.62%) |
Jul 18, 2007 | 14.60 | 14.64 | 14.54 | 14.63 | 3,193,172 | +0.01(+0.08%) |
Jul 17, 2007 | 14.67 | 14.69 | 14.61 | 14.62 | 1,078,524 | -0.01(-0.07%) |
Jul 16, 2007 | 14.63 | 14.68 | 14.60 | 14.63 | 1,739,507 | -0.01(-0.04%) |
Jul 13, 2007 | 14.60 | 14.68 | 14.58 | 14.64 | 2,529,003 | +0.02(+0.14%) |
Jul 12, 2007 | 14.43 | 14.62 | 14.43 | 14.62 | 1,593,490 | +0.25(+1.72%) |
Jul 11, 2007 | 14.29 | 14.37 | 14.25 | 14.37 | 1,201,700 | +0.06(+0.40%) |
Jul 10, 2007 | 14.39 | 14.43 | 14.27 | 14.31 | 2,542,096 | -0.16(-1.10%) |
Jul 09, 2007 | 14.47 | 14.49 | 14.42 | 14.47 | 1,116,349 | +0.02(+0.17%) |
Jul 06, 2007 | 14.37 | 14.47 | 14.34 | 14.44 | 5,008,056 | +0.08(+0.59%) |
Jul 05, 2007 | 14.34 | 14.48 | 14.30 | 14.36 | 2,596,410 | +0.01(+0.10%) |
Jul 03, 2007 | 14.32 | 14.35 | 14.31 | 14.35 | 1,100,346 | +0.06(+0.43%) |